Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Craft Brew Alliance (NQ: BREW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.500 3.549 3.500 3.511 10,100 -0.01(-0.26%)
Dec 30, 2004 3.510 3.530 3.500 3.520 9,000 -0.01(-0.26%)
Dec 29, 2004 3.490 3.750 3.490 3.529 49,500 +0.03(+0.83%)
Dec 28, 2004 3.460 3.500 3.460 3.500 9,100 +0.03(+0.84%)
Dec 27, 2004 3.480 3.500 3.470 3.471 2,400 +0.00(+0.03%)
Dec 23, 2004 3.520 3.520 3.420 3.470 26,100 -0.04(-1.22%)
Dec 22, 2004 3.540 3.550 3.500 3.513 8,800 -0.02(-0.48%)
Dec 21, 2004 3.500 3.600 3.490 3.530 26,000 +0.08(+2.32%)
Dec 20, 2004 3.400 3.509 3.340 3.450 35,500 +0.01(+0.29%)
Dec 17, 2004 3.340 3.500 3.330 3.440 26,100 -0.07(-1.99%)
Dec 16, 2004 3.510 3.520 3.500 3.510 40,700 +0.01(+0.29%)
Dec 15, 2004 3.450 3.510 3.450 3.500 10,600 -0.01(-0.28%)
Dec 14, 2004 3.500 3.520 3.500 3.510 9,200 -0.01(-0.28%)
Dec 13, 2004 3.400 3.520 3.400 3.520 7,000 +0.00(+0.06%)
Dec 10, 2004 3.500 3.536 3.500 3.518 7,100 -0.01(-0.14%)
Dec 09, 2004 3.400 3.550 3.400 3.523 6,600 +0.02(+0.66%)
Dec 08, 2004 3.500 3.539 3.500 3.500 16,500 +0.00(+0.00%)
Dec 07, 2004 3.410 3.540 3.410 3.500 4,500 -0.05(-1.41%)
Dec 06, 2004 3.410 3.550 3.410 3.550 32,200 +0.04(+1.14%)
Dec 03, 2004 3.280 3.520 3.260 3.510 18,900 +0.02(+0.57%)
Dec 02, 2004 3.250 3.650 3.250 3.490 21,000 +0.18(+5.44%)
Dec 01, 2004 3.470 3.470 3.200 3.310 24,600 -0.19(-5.43%)
Nov 30, 2004 3.480 3.550 3.421 3.500 16,400 +0.06(+1.77%)
Nov 29, 2004 3.150 3.440 3.150 3.439 30,800 +0.21(+6.47%)
Nov 26, 2004 3.230 3.280 3.221 3.230 6,300 +0.05(+1.57%)
Nov 24, 2004 3.110 3.210 3.110 3.180 5,600 -0.02(-0.63%)
Nov 23, 2004 3.240 3.240 3.190 3.200 3,800 +0.00(+0.00%)
Nov 22, 2004 3.100 3.230 3.100 3.200 9,200 +0.07(+2.24%)
Nov 19, 2004 3.150 3.150 3.110 3.130 11,700 -0.06(-1.88%)
Nov 18, 2004 3.150 3.190 3.150 3.190 2,600 +0.04(+1.27%)
Nov 17, 2004 3.200 3.200 3.141 3.150 2,900 -0.01(-0.32%)
Nov 16, 2004 3.050 3.170 3.050 3.160 1,400 +0.01(+0.32%)
Nov 15, 2004 3.250 3.250 3.100 3.150 3,500 +0.00(+0.00%)
Nov 12, 2004 3.150 3.171 3.150 3.150 9,100 -0.05(-1.56%)
Nov 11, 2004 3.161 3.200 3.150 3.200 2,400 +0.01(+0.31%)
Nov 10, 2004 3.290 3.290 3.160 3.190 4,500 -0.05(-1.54%)
Nov 09, 2004 3.300 3.300 3.100 3.240 12,300 +0.06(+1.85%)
Nov 08, 2004 3.100 3.251 3.100 3.181 4,700 -0.09(-2.72%)
Nov 05, 2004 3.110 3.300 3.110 3.270 27,200 +0.12(+3.78%)
Nov 04, 2004 3.200 3.200 3.150 3.151 6,500 -0.01(-0.28%)
Nov 03, 2004 3.200 3.200 3.140 3.160 23,400 +0.02(+0.64%)
Nov 02, 2004 3.180 3.240 3.050 3.140 22,100 -0.06(-1.88%)
Nov 01, 2004 3.150 3.200 3.150 3.200 4,000 +0.02(+0.69%)
Oct 29, 2004 3.150 3.178 3.150 3.178 600 +0.03(+0.89%)
Oct 28, 2004 3.150 3.300 3.150 3.150 2,600 -0.05(-1.56%)
Oct 27, 2004 3.150 3.290 3.150 3.200 2,200 -0.10(-3.03%)
Oct 26, 2004 3.010 3.300 3.010 3.300 7,100 +0.15(+4.76%)
Oct 25, 2004 3.240 3.240 3.110 3.150 3,000 +0.02(+0.64%)
Oct 22, 2004 3.160 3.190 3.110 3.130 3,800 +0.01(+0.29%)
Oct 21, 2004 3.190 3.200 3.100 3.121 14,200 -0.06(-1.86%)
Oct 20, 2004 3.240 3.240 3.050 3.180 3,500 +0.04(+1.27%)
Oct 19, 2004 3.240 3.240 3.090 3.140 8,200 +0.03(+0.96%)
Oct 18, 2004 3.110 3.230 3.110 3.110 8,400 -0.13(-4.01%)
Oct 15, 2004 3.150 3.240 3.120 3.240 14,100 +0.13(+4.15%)
Oct 14, 2004 3.250 3.250 3.111 3.111 9,200 -0.03(-0.89%)
Oct 13, 2004 3.200 3.230 3.100 3.139 12,500 +0.08(+2.58%)
Oct 12, 2004 3.061 3.150 3.050 3.060 8,200 -0.05(-1.61%)
Oct 11, 2004 3.111 3.121 3.070 3.110 2,600 -0.04(-1.27%)
Oct 08, 2004 3.050 3.150 3.050 3.150 2,800 +0.01(+0.32%)
Oct 07, 2004 3.050 3.140 3.050 3.140 2,100 -0.01(-0.32%)
Oct 06, 2004 3.061 3.150 3.061 3.150 2,100 +0.03(+0.96%)
Oct 05, 2004 3.170 3.170 3.120 3.120 1,400 +0.00(+0.00%)
Oct 04, 2004 3.130 3.130 3.120 3.120 2,000 -0.05(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.